Filter
Country: Croatia Date: 11/30/2015 Volume: 1,951,033 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,645.76 | 1,639.13 | 1,644.10 | -0.40% | -0.10% | 4 | 6,576 | 1,639.13 | 1,645.76 | 1,639.13 | 1,672.31 |
2. | LEDO-R-A | 1,242.29 | 1,242.29 | 1,242.29 | -0.43% | -0.43% | 1 | 1,242 | 1,242.29 | 1,242.29 | 1,241.62 | 1,247.59 |
3. | CKML-R-A | 639.86 | 6.57 | 6.56 | 0.81% | 0.65% | 27 | 17,353 | 639.86 | 643.71 | 643.71 | 663.48 |
4. | PLAG-R-A | 577.48 | 144.37 | 144.37 | 0.02% | 0.02% | 2 | 1,155 | 577.48 | 577.48 | 577.36 | 597.25 |
5. | INA-R-A | 437.99 | 431.35 | 437.41 | 0.00% | 1.40% | 126 | 55,113 | 431.35 | 437.99 | 431.35 | 443.83 |
6. | ZVZD-R-A | 359.96 | 358.35 | 359.60 | -3.57% | -1.43% | 10 | 3,596 | 358.35 | 359.96 | 352.43 | 371.49 |
7. | TUHO-R-A | 337.25 | 337.25 | 337.25 | 0.43% | 0.42% | 2 | 674 | 337.25 | 337.25 | 336.59 | 357.02 |
8. | KOTR-P-A | 201.07 | 201.07 | 201.07 | -0.66% | -0.66% | 4 | 804 | 201.07 | 201.07 | 191.12 | 201.08 |
9. | KODT-R-A | 155.31 | 155.31 | 155.31 | -6.39% | -6.39% | 5 | 777 | 155.31 | 155.31 | 155.29 | 169.88 |
10. | KODT-P-A | 148.38 | 148.38 | 148.38 | -2.78% | -2.78% | 10 | 1,484 | 148.38 | 148.38 | 146.39 | 153.81 |
11. | JDGT-R-A | 138.71 | 137.24 | 138.16 | -1.05% | -0.39% | 59 | 8,151 | 137.24 | 138.71 | 136.32 | 143.34 |
12. | ERNT-R-A | 129.41 | 128.74 | 128.77 | -1.52% | -0.58% | 2,051 | 264,108 | 128.74 | 129.41 | 128.22 | 129.22 |
13. | TNPL-R-A | 112.81 | 112.81 | 112.81 | 3.66% | 3.66% | 8 | 903 | 112.81 | 112.81 | 112.81 | 116.80 |
14. | ATGR-R-A | 111.18 | 27.79 | 27.79 | 0.00% | 0.00% | 12 | 1,334 | 111.18 | 111.18 | 111.18 | 112.14 |
15. | SLRS-R-A | 106.17 | 106.18 | 106.18 | 0.00% | 0.08% | 29 | 3,079 | 106.17 | 106.18 | 101.23 | 106.18 |
16. | KOEI-R-A | 89.85 | 88.93 | 89.55 | -0.74% | -1.49% | 111 | 9,940 | 88.93 | 89.85 | 87.47 | 90.12 |
17. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 8 | 690 | 86.27 | 86.27 | 86.27 | 90.25 |
18. | PBZ-R-A | 78.36 | 78.36 | 78.36 | 0.07% | 0.07% | 2 | 157 | 78.36 | 78.36 | 78.36 | 82.95 |
19. | ADRS-R-A | 75.26 | 75.26 | 75.26 | -2.58% | -2.62% | 5 | 376 | 75.26 | 75.26 | 75.26 | 76.98 |
20. | KRAS-R-A | 61.24 | 61.24 | 61.24 | -0.76% | -0.50% | 21 | 1,286 | 61.24 | 61.24 | 61.24 | 61.85 |
21. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 26 | 1,587 | 61.05 | 61.05 | 56.50 | 65.63 |
22. | ADRS-P-A | 49.29 | 49.23 | 49.23 | -0.02% | 0.21% | 3,173 | 156,203 | 49.11 | 49.29 | 49.23 | 49.28 |
23. | PODR-R-A | 43.81 | 44.16 | 44.15 | 0.81% | -0.14% | 8,345 | 368,464 | 43.42 | 44.46 | 43.42 | 44.31 |
24. | ARNT-R-A | 43.13 | 42.87 | 43.06 | 0.23% | -0.08% | 100 | 4,306 | 42.87 | 43.13 | 42.87 | 43.79 |
25. | HMST-R-A | 37.17 | 37.17 | 37.17 | 0.01% | -0.95% | 20 | 743 | 37.17 | 37.17 | 36.63 | 39.15 |
26. | THNK-R-A | 35.85 | 37.16 | 36.40 | 3.70% | 1.57% | 36 | 1,310 | 35.85 | 37.16 | 37.16 | 41.14 |
27. | VDKT-R-A | 30.93 | 30.93 | 30.93 | -2.92% | -3.58% | 10 | 309 | 30.93 | 30.93 | 30.93 | 34.51 |
28. | HMAM-R-A | 30.79 | 30.79 | 30.79 | 0.86% | 0.86% | 65 | 2,002 | 30.79 | 30.79 | 30.80 | 32.52 |
29. | MAIS-R-A | 29.36 | 29.20 | 29.22 | -0.44% | -0.37% | 260 | 7,598 | 29.20 | 29.36 | 29.20 | 29.72 |
30. | SNHO-R-A | 28.09 | 27.74 | 27.93 | -1.29% | -0.62% | 1,226 | 34,244 | 27.67 | 28.09 | 27.74 | 28.25 |
31. | LPLH-R-A | 25.62 | 25.62 | 25.64 | -1.03% | -0.94% | 106 | 2,718 | 25.62 | 25.67 | 25.53 | 26.15 |
32. | HTCP-R-A | 22.56 | 22.56 | 22.56 | -5.03% | -5.03% | 200 | 4,513 | 22.56 | 22.56 | 22.56 | 23.89 |
33. | HT-R-A | 18.98 | 18.87 | 18.92 | -0.48% | -0.28% | 30,269 | 572,617 | 18.87 | 19.04 | 18.87 | 19.00 |
34. | ATPL-R-A | 18.48 | 18.10 | 18.18 | -2.92% | -2.91% | 536 | 9,743 | 18.10 | 18.48 | 17.92 | 18.97 |
35. | ULPL-R-A | 16.66 | 17.65 | 17.96 | 7.26% | 11.81% | 822 | 14,765 | 16.66 | 18.45 | 17.12 | 18.12 |
36. | RIZO-R-A | 15.26 | 15.00 | 15.04 | -1.74% | -1.43% | 625 | 9,403 | 15.00 | 15.26 | 14.75 | 15.40 |
37. | VERN-R-A | 13.85 | 13.85 | 13.85 | 15.00% | 15.00% | 34 | 471 | 13.85 | 13.85 | 13.27 | 16.59 |
38. | ADPL-R-A | 12.61 | 12.52 | 12.54 | 0.05% | 0.21% | 46 | 577 | 12.52 | 12.61 | 12.52 | 12.92 |
39. | IGH-R-A | 11.49 | 11.49 | 11.49 | -3.82% | 0.32% | 1 | 11 | 11.49 | 11.49 | 11.49 | 12.87 |
40. | PVCM-R-A | 11.28 | 11.28 | 11.28 | 6.25% | 6.25% | 500 | 5,641 | 11.28 | 11.28 | | |
41. | TPNG-R-A | 10.35 | 9.69 | 9.70 | -7.24% | -7.14% | 502 | 4,869 | 9.69 | 10.35 | | |
42. | HZLA-R-A | 7.97 | 7.97 | 7.97 | -7.70% | -7.70% | 40 | 319 | 7.97 | 7.97 | | |
43. | SNBA-R-A | 7.57 | 7.44 | 7.48 | -3.43% | -2.81% | 50 | 374 | 7.44 | 7.57 | 7.44 | 7.70 |
44. | VPIK-R-A | 6.70 | 6.64 | 6.65 | 0.00% | -2.47% | 195 | 1,296 | 6.64 | 6.70 | 6.24 | 6.81 |
45. | SLPF-R-A | 6.20 | 6.20 | 6.20 | -0.74% | -0.76% | 81 | 503 | 6.20 | 6.20 | 6.20 | 6.54 |
46. | LKRI-R-A | 5.42 | 5.43 | 5.42 | 0.17% | 0.07% | 920 | 4,987 | 5.42 | 5.43 | 5.43 | 5.51 |
47. | ZABA-R-A | 4.86 | 4.86 | 4.86 | -1.05% | -1.05% | 3,481 | 16,909 | 4.86 | 4.86 | 4.78 | 4.91 |
48. | BRNK-R-A | 3.32 | 3.32 | 3.32 | 5.49% | 5.49% | 14 | 46 | 3.32 | 3.32 | 3.32 | 3.98 |
49. | BRIN-R-A | 3.25 | 3.25 | 3.25 | -2.00% | -2.00% | 370 | 1,203 | 3.25 | 3.25 | 3.25 | 3.32 |
50. | RIVP-R-A | 3.17 | 3.15 | 3.19 | -1.04% | 0.17% | 66,983 | 213,518 | 3.15 | 3.21 | 3.15 | 3.20 |
51. | DDJH-R-A | 3.10 | 3.32 | 3.28 | 7.30% | 7.67% | 28,976 | 95,001 | 3.10 | 3.45 | 3.21 | 3.32 |
52. | BLJE-R-A | 3.05 | 3.10 | 2.99 | -0.51% | -2.47% | 1,614 | 4,819 | 2.97 | 3.10 | 3.00 | 3.10 |
53. | BD62-R-A | 2.97 | 2.96 | 2.96 | -1.98% | -1.84% | 379 | 1,123 | 2.96 | 2.97 | 2.96 | 3.10 |
54. | JDPL-R-A | 2.87 | 2.87 | 2.87 | 1.45% | 1.45% | 8 | 23 | 2.87 | 2.87 | 2.87 | 3.17 |
55. | SUNH-R-A | 2.81 | 2.59 | 2.61 | -7.98% | -1.10% | 2,681 | 7,010 | 2.59 | 2.81 | 2.56 | 2.78 |
56. | PRFC-R-A | 2.59 | 2.59 | 2.58 | -0.51% | -0.71% | 253 | 654 | 2.54 | 2.59 | 2.59 | 2.72 |
57. | LULG-R-A | 2.37 | 2.37 | 2.37 | 2.06% | 2.06% | 75 | 178 | 2.37 | 2.37 | | |
58. | VART-R-1 | 2.12 | 2.16 | 2.14 | 1.18% | 2.08% | 1,485 | 3,184 | 2.12 | 2.16 | 2.11 | 2.23 |
59. | PTKM-R-A | 2.00 | 2.00 | 2.00 | -0.72% | -0.72% | 4,176 | 8,371 | 1.99 | 2.02 | 1.87 | 2.10 |
60. | DLKV-R-A | 1.99 | 1.99 | 1.98 | 0.20% | 0.13% | 2,701 | 5,340 | 1.95 | 1.99 | 1.95 | 1.99 |
61. | FMPS-R-A | 1.47 | 1.47 | 1.47 | -0.10% | -0.10% | 350 | 514 | 1.47 | 1.47 | 1.47 | 1.73 |
62. | HBRL-R-A | 1.40 | 1.40 | 1.40 | -5.39% | -5.39% | 85 | 119 | 1.40 | 1.40 | 1.40 | 1.49 |
63. | INGR-R-A | 0.38 | 0.38 | 0.37 | -1.36% | -2.45% | 12,071 | 4,476 | 0.37 | 0.38 | 0.37 | 0.38 |
64. | HHLD-R-A | 0.17 | 0.17 | 0.17 | 5.70% | 4.80% | 1,000 | 173 | 0.17 | 0.17 | 0.16 | 0.19 |
65. | CROBEX | | 223.00 | | -0.50% | | | | | | | |
| | | | | | | | 1,951,033 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.